Historical Data: XLRE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-04-14 39.23 40.00 39.11 39.78 6540000 2.21%
>>> 2025-04-11 38.18 39.01 37.74 38.92 10740000 1.41%
>>> 2025-04-10 38.82 39.25 37.43 38.38 19940000 -2.12%
>>> 2025-04-09 36.46 39.39 35.76 39.21 27140000 5.74%
>>> 2025-04-08 38.89 38.99 36.65 37.08 16320000 -2.47%
>>> 2025-04-07 38.30 39.48 37.17 38.02 25300000 -2.41%
>>> 2025-04-04 40.62 40.62 38.92 38.96 15420000 -4.56%
>>> 2025-04-03 41.66 42.06 40.76 40.82 11580000 -2.99%
>>> 2025-04-02 41.81 42.18 41.60 42.08 4660000 0.48%
>>> 2025-04-01 41.99 42.08 41.37 41.88 5900000 0.07%
>>> 2025-03-31 41.53 42.12 41.47 41.85 7740000 1.06%
>>> 2025-03-28 41.61 41.65 41.17 41.41 4910000 -0.05%
>>> 2025-03-27 41.59 41.92 41.33 41.43 3590000 -0.24%
>>> 2025-03-26 41.51 41.73 41.34 41.53 3720000 0.51%
>>> 2025-03-25 41.82 41.83 41.08 41.32 4660000 -1.2%
>>> 2025-03-24 41.50 41.91 41.31 41.82 4460000 0.75%
>>> 2025-03-21 41.73 41.80 41.25 41.51 6240000 -0.98%
>>> 2025-03-20 41.97 42.16 41.74 41.92 3450000 -0.12%
>>> 2025-03-19 41.95 42.29 41.62 41.97 3920000 0.12%
>>> 2025-03-18 42.18 42.39 41.76 41.92 4860000 -0.62%
>>> 2025-03-17 41.46 42.33 41.46 42.18 4420000 1.76%
>>> 2025-03-14 41.05 41.49 40.80 41.45 4550000 1.94%
>>> 2025-03-13 41.48 41.71 40.60 40.66 6170000 -1.95%
>>> 2025-03-12 41.69 41.82 41.34 41.47 6010000 -0.36%
>>> 2025-03-11 42.17 42.32 41.39 41.62 7100000 -1.05%
>>> 2025-03-10 42.43 42.89 41.86 42.06 9450000 -0.97%
>>> 2025-03-07 42.31 42.64 41.94 42.47 7080000 0.57%
>>> 2025-03-06 43.06 43.15 42.17 42.23 7950000 -2.74%
>>> 2025-03-05 42.55 43.54 42.54 43.42 5560000 0.93%
>>> 2025-03-04 43.56 43.86 42.92 43.02 9770000 -1.15%
>>> 2025-03-03 43.30 43.75 43.17 43.52 9870000 0.86%
>>> 2025-02-28 43.06 43.25 42.68 43.15 5770000 0.7%
>>> 2025-02-27 42.67 43.08 42.59 42.85 4040000 0.45%
>>> 2025-02-26 42.95 43.05 42.54 42.66 5470000 -0.49%
>>> 2025-02-25 42.56 43.08 42.55 42.87 5700000 1.06%
>>> 2025-02-24 42.30 42.65 42.07 42.42 4440000 0.45%
>>> 2025-02-21 42.59 42.65 42.02 42.23 5070000 -0.82%
>>> 2025-02-20 42.29 42.65 42.06 42.58 3950000 0.69%
>>> 2025-02-19 42.03 42.39 41.97 42.29 4410000 0.19%
>>> 2025-02-18 41.95 42.39 41.92 42.21 5620000 0.36%
>>> 2025-02-14 42.35 42.49 42.05 42.06 4530000 -0.4%
>>> 2025-02-13 41.81 42.34 41.67 42.23 7070000 0.79%
>>> 2025-02-12 41.43 42.05 41.43 41.90 6830000 -0.85%
>>> 2025-02-11 41.83 42.27 41.77 42.26 3280000 0.55%
>>> 2025-02-10 42.06 42.10 41.65 42.03 3910000 0.14%
>>> 2025-02-07 42.23 42.27 41.78 41.97 5340000 -0.36%
>>> 2025-02-06 42.24 42.25 41.82 42.12 3680000 0.29%
>>> 2025-02-05 41.83 42.11 41.41 42.00 4360000 1.57%
>>> 2025-02-04 41.07 41.46 40.92 41.35 4560000 0.0%
>>> 2025-02-03 41.08 41.51 40.68 41.35 7440000 -0.17%
>>> 2025-01-31 41.38 41.83 41.29 41.42 4730000 -0.22%
>>> 2025-01-30 41.60 41.82 41.14 41.51 4480000 1.32%
>>> 2025-01-29 41.50 41.58 40.78 40.97 3950000 -1.16%
>>> 2025-01-28 41.90 41.90 41.31 41.45 4370000 -1.22%
>>> 2025-01-27 41.50 42.01 41.41 41.96 11140000 0.99%
>>> 2025-01-24 41.29 41.84 41.26 41.55 4040000 0.29%
>>> 2025-01-23 41.19 41.44 40.80 41.43 3920000 0.8%
>>> 2025-01-22 41.75 41.75 41.06 41.10 5840000 -1.75%
>>> 2025-01-21 41.26 41.87 41.24 41.83 6110000 1.83%
>>> 2025-01-17 41.21 41.31 41.06 41.08 4910000 -0.02%
>>> 2025-01-16 40.29 41.13 40.16 41.09 5600000 2.24%
>>> 2025-01-15 41.06 41.15 40.14 40.19 6510000 0.42%
>>> 2025-01-14 39.81 40.11 39.71 40.02 5020000 0.86%
>>> 2025-01-13 39.13 39.69 39.05 39.68 5770000 1.28%
>>> 2025-01-10 39.52 39.62 39.15 39.18 8340000 -2.42%
>>> 2025-01-08 40.01 40.17 39.62 40.15 6310000 0.43%
>>> 2025-01-07 40.42 40.64 39.89 39.98 8870000 -0.74%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice